Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.27 | 26.50 | 26.24 | 26.47 | 1,115,361 | +0.08(+0.30%) |
Sep 29, 2016 | 26.57 | 26.65 | 26.32 | 26.39 | 740,817 | -0.38(-1.42%) |
Sep 28, 2016 | 26.63 | 26.77 | 26.51 | 26.77 | 389,999 | +0.20(+0.75%) |
Sep 27, 2016 | 26.33 | 26.57 | 26.30 | 26.57 | 428,137 | +0.09(+0.33%) |
Sep 26, 2016 | 26.57 | 26.60 | 26.48 | 26.49 | 442,971 | -0.22(-0.81%) |
Sep 23, 2016 | 26.68 | 26.79 | 26.65 | 26.70 | 362,104 | -0.22(-0.80%) |
Sep 22, 2016 | 26.97 | 27.03 | 26.89 | 26.92 | 450,908 | +0.30(+1.14%) |
Sep 21, 2016 | 26.43 | 26.63 | 26.35 | 26.62 | 887,597 | +0.28(+1.05%) |
Sep 20, 2016 | 26.44 | 26.44 | 26.33 | 26.34 | 444,247 | +0.20(+0.76%) |
Sep 19, 2016 | 26.21 | 26.27 | 26.11 | 26.14 | 587,010 | +0.10(+0.37%) |
Sep 16, 2016 | 26.13 | 26.15 | 25.98 | 26.04 | 686,394 | -0.42(-1.57%) |
Sep 15, 2016 | 26.31 | 26.48 | 26.24 | 26.46 | 668,003 | +0.19(+0.73%) |
Sep 14, 2016 | 26.25 | 26.40 | 26.22 | 26.27 | 919,174 | -0.01(-0.03%) |
Sep 13, 2016 | 26.49 | 26.53 | 26.20 | 26.28 | 1,197,541 | -0.36(-1.33%) |
Sep 12, 2016 | 26.28 | 26.64 | 26.27 | 26.63 | 1,160,640 | +0.27(+1.02%) |
Sep 09, 2016 | 26.63 | 26.63 | 26.37 | 26.37 | 896,429 | -0.44(-1.65%) |
Sep 08, 2016 | 26.89 | 26.95 | 26.80 | 26.81 | 795,944 | -0.05(-0.19%) |
Sep 07, 2016 | 26.90 | 26.95 | 26.85 | 26.86 | 1,071,532 | +0.03(+0.10%) |
Sep 06, 2016 | 26.69 | 26.85 | 26.67 | 26.83 | 649,792 | +0.30(+1.14%) |
Sep 02, 2016 | 26.44 | 26.53 | 26.53 | 26.53 | 767,173 | +0.31(+1.19%) |
Sep 01, 2016 | 26.11 | 26.23 | 26.04 | 26.22 | 785,096 | +0.07(+0.27%) |
Aug 31, 2016 | 26.17 | 26.23 | 26.07 | 26.15 | 557,658 | -0.09(-0.33%) |
Aug 30, 2016 | 26.29 | 26.32 | 26.20 | 26.24 | 743,793 | -0.02(-0.07%) |
Aug 29, 2016 | 26.16 | 26.27 | 26.14 | 26.25 | 643,040 | +0.09(+0.33%) |
Aug 26, 2016 | 26.35 | 26.58 | 26.05 | 26.17 | 1,113,302 | -0.16(-0.63%) |
Aug 25, 2016 | 26.38 | 26.43 | 26.30 | 26.33 | 421,700 | -0.15(-0.56%) |
Aug 24, 2016 | 26.60 | 26.64 | 26.46 | 26.48 | 774,413 | -0.20(-0.75%) |
Aug 23, 2016 | 26.73 | 26.82 | 26.66 | 26.68 | 814,025 | +0.08(+0.29%) |
Aug 22, 2016 | 26.53 | 26.66 | 26.48 | 26.60 | 754,800 | +0.04(+0.16%) |
Aug 19, 2016 | 26.56 | 26.58 | 26.44 | 26.56 | 349,145 | -0.29(-1.10%) |
Aug 18, 2016 | 26.67 | 26.86 | 26.66 | 26.85 | 584,912 | +0.23(+0.85%) |
Aug 17, 2016 | 26.58 | 26.69 | 26.44 | 26.63 | 667,943 | -0.04(-0.16%) |
Aug 16, 2016 | 26.75 | 26.82 | 26.65 | 26.67 | 938,780 | +0.01(+0.03%) |
Aug 15, 2016 | 26.65 | 26.74 | 26.63 | 26.66 | 295,940 | +0.03(+0.13%) |
Aug 12, 2016 | 26.69 | 26.71 | 26.60 | 26.63 | 477,944 | +0.00(+0.00%) |
Aug 11, 2016 | 26.59 | 26.76 | 26.58 | 26.63 | 660,772 | +0.32(+1.22%) |
Aug 10, 2016 | 26.38 | 26.39 | 26.28 | 26.30 | 505,489 | +0.15(+0.56%) |
Aug 09, 2016 | 26.05 | 26.22 | 26.05 | 26.16 | 608,893 | +0.19(+0.73%) |
Aug 08, 2016 | 25.95 | 25.99 | 25.91 | 25.97 | 802,361 | -0.07(-0.27%) |
Aug 05, 2016 | 25.98 | 26.08 | 25.95 | 26.04 | 854,768 | +0.08(+0.30%) |
Aug 04, 2016 | 25.85 | 25.98 | 25.84 | 25.96 | 741,023 | +0.15(+0.57%) |
Aug 03, 2016 | 25.72 | 25.82 | 25.70 | 25.81 | 634,185 | -0.18(-0.70%) |
Aug 02, 2016 | 26.10 | 26.10 | 25.89 | 25.99 | 943,689 | -0.06(-0.23%) |
Aug 01, 2016 | 26.17 | 26.24 | 26.04 | 26.05 | 1,663,366 | -0.12(-0.46%) |
Jul 29, 2016 | 26.07 | 26.30 | 26.05 | 26.17 | 1,490,281 | +0.41(+1.58%) |
Jul 28, 2016 | 25.92 | 25.93 | 25.67 | 25.77 | 916,049 | -0.13(-0.50%) |
Jul 27, 2016 | 25.85 | 25.96 | 25.63 | 25.90 | 1,100,146 | +0.07(+0.27%) |
Jul 26, 2016 | 25.83 | 25.87 | 25.73 | 25.83 | 884,624 | +0.00(+0.00%) |
Jul 25, 2016 | 25.94 | 25.94 | 25.78 | 25.83 | 1,644,341 | +0.02(+0.07%) |
Jul 22, 2016 | 25.91 | 25.91 | 25.75 | 25.81 | 972,016 | +0.07(+0.27%) |
Jul 21, 2016 | 25.81 | 25.85 | 25.72 | 25.74 | 621,496 | -0.09(-0.34%) |
Jul 20, 2016 | 25.78 | 25.91 | 25.72 | 25.83 | 925,552 | +0.15(+0.57%) |
Jul 19, 2016 | 25.65 | 25.72 | 25.61 | 25.68 | 487,737 | -0.20(-0.77%) |
Jul 18, 2016 | 25.80 | 25.94 | 25.78 | 25.88 | 961,218 | +0.06(+0.24%) |
Jul 15, 2016 | 25.84 | 25.86 | 25.76 | 25.82 | 909,583 | -0.13(-0.50%) |
Jul 14, 2016 | 25.94 | 26.00 | 25.91 | 25.95 | 727,474 | +0.23(+0.88%) |
Jul 13, 2016 | 25.75 | 25.83 | 25.70 | 25.72 | 830,817 | +0.10(+0.37%) |
Jul 12, 2016 | 25.72 | 25.78 | 25.63 | 25.63 | 721,690 | -0.02(-0.07%) |
Jul 11, 2016 | 25.59 | 25.72 | 25.59 | 25.65 | 684,470 | +0.26(+1.02%) |
Jul 08, 2016 | 25.30 | 25.41 | 25.18 | 25.39 | 856,271 | +0.21(+0.83%) |
Jul 07, 2016 | 25.24 | 25.36 | 25.10 | 25.18 | 931,696 | -0.07(-0.27%) |
Jul 06, 2016 | 24.98 | 25.27 | 24.88 | 25.25 | 1,847,425 | +0.07(+0.28%) |
Jul 05, 2016 | 25.36 | 25.38 | 25.09 | 25.18 | 886,839 | -0.65(-2.52%) |